Sucro Limited (TSXV:SUGR)
Canada
· Delayed Price · Currency is CAD 11.50
+1.00 (9.52%)
At close: Dec 5, 2025
Sucro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.50 | 11.50 | 10.50 | 10.50 | 10.50 | -19.23% | 2,468 |
| Dec 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 11.11% | 3,601 |
| Dec 2, 2025 | 11.01 | 11.70 | 10.95 | 11.70 | 11.70 | -10.00% | 665 |
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 101 |
| Nov 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 200 |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 100 |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 100 |
| Nov 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 100 |
| Nov 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,134 |
| Nov 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.31% | 4,010 |
| Nov 17, 2025 | 13.50 | 13.50 | 12.96 | 12.96 | 12.96 | -4.00% | 406 |
| Nov 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | 100 |
| Nov 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 100 |
| Nov 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Nov 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Nov 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Nov 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Nov 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5.73% | 100 |
| Nov 4, 2025 | 11.93 | 12.00 | 11.35 | 11.35 | 11.35 | 2.44% | 800 |
| Oct 30, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -7.67% | 320 |
| Oct 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Oct 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.10% | 100 |
| Oct 27, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | 100 |
| Oct 24, 2025 | 11.60 | 11.87 | 11.40 | 11.87 | 11.87 | 4.40% | 600 |
| Oct 23, 2025 | 11.40 | 11.40 | 11.37 | 11.37 | 11.37 | 2.90% | 304 |
| Oct 22, 2025 | 11.92 | 11.92 | 11.05 | 11.05 | 11.05 | -7.45% | 5,100 |
| Oct 20, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 3.83% | 100 |
| Oct 17, 2025 | 11.07 | 11.50 | 11.07 | 11.50 | 11.50 | 4.07% | 245 |
| Oct 16, 2025 | 11.76 | 12.00 | 11.05 | 11.05 | 11.05 | -5.96% | 8,599 |
| Oct 14, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 4.26% | 1,300 |
| Oct 10, 2025 | 11.30 | 11.30 | 11.27 | 11.27 | 11.27 | -6.08% | 729 |
| Oct 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 250 |
| Oct 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| Oct 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 504 |
| Oct 3, 2025 | 12.01 | 12.01 | 11.95 | 12.00 | 12.00 | -2.20% | 2,889 |
| Oct 2, 2025 | 11.80 | 12.50 | 11.80 | 12.27 | 12.27 | 0.08% | 1,930 |
| Oct 1, 2025 | 12.31 | 12.60 | 12.26 | 12.26 | 12.26 | -4.96% | 5,440 |
| Sep 30, 2025 | 12.87 | 12.94 | 11.99 | 12.90 | 12.90 | -0.39% | 700 |
| Sep 29, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | 100 |
| Sep 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 200 |
| Sep 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.08% | 200 |
| Sep 24, 2025 | 13.00 | 13.00 | 12.99 | 12.99 | 12.99 | -0.08% | 250 |
| Sep 22, 2025 | 13.00 | 13.90 | 13.00 | 13.00 | 13.00 | - | 598 |
| Sep 19, 2025 | 13.01 | 13.01 | 13.00 | 13.00 | 13.00 | -2.03% | 700 |
| Sep 18, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.15% | 100 |
| Sep 17, 2025 | 13.29 | 13.29 | 13.25 | 13.25 | 13.25 | -0.53% | 700 |
| Sep 16, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.22% | 100 |
| Sep 15, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -3.05% | 410 |
| Sep 12, 2025 | 13.49 | 13.77 | 13.49 | 13.77 | 13.77 | 5.92% | 3,424 |
| Sep 10, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -2.99% | 2,300 |
| Sep 9, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 3.08% | 700 |
| Sep 8, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | - | 3,300 |
| Sep 5, 2025 | 13.47 | 13.47 | 13.00 | 13.00 | 13.00 | -3.49% | 600 |
| Sep 4, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.07% | 100 |
| Sep 3, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.07% | 1,000 |
| Sep 2, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.07% | 400 |
| Aug 29, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.22% | 300 |
| Aug 28, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.51% | 100 |
| Aug 27, 2025 | 13.49 | 13.49 | 13.00 | 13.25 | 13.25 | 1.84% | 400 |
| Aug 25, 2025 | 13.49 | 13.49 | 12.00 | 13.01 | 13.01 | -1.81% | 1,300 |
| Aug 22, 2025 | 13.25 | 13.25 | 12.77 | 13.25 | 13.25 | - | 900 |
| Aug 20, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 100 |
| Aug 19, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 1,110 |
| Aug 18, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 200 |
| Aug 15, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 120 |
| Aug 14, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 700 |
| Aug 13, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 2,200 |
| Aug 11, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 100 |
| Aug 8, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 120 |
| Aug 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 100 |
| Aug 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 600 |
| Aug 5, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.78% | 123 |
| Aug 1, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 3.77% | 100 |
| Jul 31, 2025 | 13.00 | 13.50 | 13.00 | 13.00 | 13.00 | -3.70% | 5,110 |
| Jul 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2,000 |
| Jul 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 3,000 |
| Jul 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 118 |
| Jul 22, 2025 | 13.20 | 13.40 | 13.07 | 13.40 | 13.40 | -0.74% | 2,585 |
| Jul 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.37% | 800 |
| Jul 18, 2025 | 13.30 | 13.45 | 13.30 | 13.45 | 13.45 | 0.60% | 492 |
| Jul 17, 2025 | 13.55 | 13.55 | 13.20 | 13.37 | 13.37 | 2.85% | 300 |
| Jul 16, 2025 | 13.27 | 13.27 | 13.00 | 13.00 | 13.00 | - | 520 |
| Jul 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 150 |
| Jul 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,700 |
| Jul 11, 2025 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | - | 500 |
| Jul 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.96% | 100 |
| Jul 9, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -1.92% | 1,200 |
| Jul 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 600 |
| Jul 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 200 |
| Jul 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | 100 |
| Jun 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.13% | 100 |
| Jun 26, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% | 101 |
| Jun 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | 101 |
| Jun 23, 2025 | 12.85 | 13.50 | 12.85 | 13.50 | 13.50 | 4.57% | 960 |
| Jun 19, 2025 | 12.96 | 12.96 | 12.91 | 12.91 | 12.91 | -0.31% | 300 |
| Jun 18, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.17% | 200 |
| Jun 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 100 |
| Jun 13, 2025 | 12.79 | 12.80 | 12.79 | 12.80 | 12.80 | 0.39% | 210 |
| Jun 6, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 3.66% | 100 |
| Jun 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.20% | 200 |